Cheniere Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 291.41 | 292.50 | 281.03 | 285.10 | 285.10 | 3,116 |
| 2026-10-16 | 275.22 | 286.55 | 274.00 | 285.79 | 285.79 | 1,310 |
| 2026-10-15 | 280.00 | 285.28 | 274.56 | 279.17 | 279.17 | 1,728 |
| 2026-10-14 | 288.08 | 290.00 | 281.13 | 281.89 | 281.89 | 1,073 |
| 2026-10-13 | 283.49 | 286.50 | 281.36 | 286.38 | 286.38 | 2,232 |
| 2026-10-12 | 281.31 | 283.86 | 274.61 | 283.27 | 283.27 | 1,419 |
| 2026-10-09 | 278.50 | 280.21 | 276.43 | 278.42 | 278.42 | 1,180 |
| 2026-10-08 | 275.08 | 279.14 | 273.00 | 278.04 | 278.04 | 1,257 |
| 2026-10-07 | 276.00 | 277.74 | 271.32 | 272.56 | 272.56 | 5,069 |
| 2026-10-06 | 277.00 | 278.00 | 270.00 | 275.33 | 275.33 | 375 |
| 2026-10-05 | 269.00 | 275.90 | 265.83 | 275.90 | 275.90 | 966 |
| 2026-10-02 | 263.00 | 269.26 | 257.57 | 269.26 | 269.26 | 1,139 |
| 2026-10-01 | 269.03 | 273.50 | 265.86 | 272.62 | 272.62 | 2,287 |
| 2026-09-30 | 269.18 | 270.00 | 265.00 | 268.84 | 268.84 | 1,888 |
| 2026-09-29 | 269.65 | 273.40 | 264.05 | 267.49 | 267.49 | 1,158 |
| 2026-09-28 | 266.00 | 274.71 | 266.00 | 271.31 | 271.31 | 1,989 |
| 2026-09-25 | 274.81 | 276.28 | 267.99 | 269.00 | 269.00 | 1,543 |
| 2026-09-24 | 273.65 | 279.71 | 273.57 | 277.53 | 277.53 | 1,478 |
| 2026-09-23 | 272.74 | 280.73 | 271.01 | 276.58 | 276.58 | 1,037 |
| 2026-09-22 | 274.98 | 278.99 | 268.90 | 273.30 | 273.30 | 721 |
| 2026-09-21 | 274.00 | 277.13 | 265.31 | 277.13 | 277.13 | 552 |
| 2026-09-18 | 268.05 | 272.86 | 268.00 | 270.02 | 270.02 | 644 |
| 2026-09-17 | 270.00 | 270.10 | 264.00 | 269.38 | 269.38 | 683 |
| 2026-09-16 | 270.00 | 271.20 | 265.55 | 271.20 | 271.20 | 2,178 |
| 2026-09-15 | 278.75 | 278.75 | 271.67 | 272.21 | 272.21 | 1,509 |
| 2026-09-14 | 281.14 | 288.00 | 275.62 | 276.02 | 276.02 | 4,347 |
| 2026-09-11 | 277.00 | 280.54 | 274.61 | 278.71 | 278.71 | 1,299 |
| 2026-09-10 | 274.50 | 281.24 | 273.00 | 278.66 | 278.66 | 6,609 |
| 2026-09-09 | 275.50 | 280.45 | 272.53 | 275.19 | 275.19 | 2,000 |
| 2026-09-08 | 281.78 | 285.78 | 275.01 | 276.63 | 276.63 | 2,506 |
| 2026-09-04 | 290.85 | 294.97 | 287.00 | 289.39 | 289.39 | 2,478 |
| 2026-09-03 | 293.82 | 298.00 | 292.43 | 293.86 | 293.86 | 1,047 |
| 2026-09-02 | 296.57 | 296.63 | 287.75 | 294.91 | 294.91 | 1,225 |
| 2026-09-01 | 299.00 | 299.22 | 287.59 | 291.76 | 291.76 | 2,518 |
| 2026-08-31 | 285.00 | 289.93 | 283.32 | 289.60 | 289.60 | 720 |
| 2026-08-28 | 280.80 | 284.65 | 277.00 | 282.18 | 282.18 | 965 |
| 2026-08-27 | 280.39 | 285.00 | 276.19 | 282.89 | 282.89 | 1,103 |
| 2026-08-26 | 279.20 | 284.42 | 271.26 | 283.32 | 283.32 | 482 |
| 2026-08-25 | 280.75 | 280.80 | 273.90 | 279.66 | 279.66 | 4,892 |
| 2026-08-24 | 280.00 | 280.90 | 273.86 | 280.21 | 280.21 | 124 |
| 2026-08-21 | 277.21 | 282.00 | 273.28 | 278.09 | 278.09 | 512 |
| 2026-08-20 | 275.00 | 280.18 | 274.30 | 277.93 | 277.93 | 2,098 |
| 2026-08-19 | 273.00 | 275.93 | 270.50 | 273.66 | 273.66 | 863 |
| 2026-08-18 | 274.38 | 275.00 | 264.00 | 273.60 | 273.60 | 1,286 |
| 2026-08-17 | 268.88 | 275.00 | 265.00 | 268.16 | 268.16 | 1,846 |
| 2026-08-14 | 267.01 | 272.15 | 267.01 | 270.17 | 270.17 | 591 |
| 2026-08-13 | 268.00 | 269.77 | 263.57 | 268.45 | 268.45 | 708 |
| 2026-08-12 | 265.00 | 270.94 | 262.00 | 270.28 | 270.28 | 53 |
| 2026-08-11 | 268.58 | 269.40 | 262.53 | 268.25 | 268.25 | 498 |
| 2026-08-10 | 254.55 | 265.54 | 254.55 | 265.54 | 265.54 | 665 |
| 2026-08-07 | 268.42 | 268.42 | 260.92 | 263.35 | 263.35 | 610 |
| 2026-08-06 | 262.97 | 269.64 | 258.01 | 264.69 | 264.14 | 1,069 |
| 2026-08-05 | 251.90 | 261.00 | 251.18 | 256.49 | 255.95 | 298 |
| 2026-08-04 | 260.33 | 261.00 | 250.77 | 258.42 | 257.88 | 993 |
| 2026-08-03 | 260.79 | 265.45 | 256.90 | 257.50 | 256.96 | 1,453 |
| 2026-07-31 | 257.20 | 263.72 | 255.05 | 263.02 | 262.47 | 185 |
| 2026-07-30 | 258.61 | 258.61 | 254.44 | 256.51 | 255.97 | 408 |
| 2026-07-29 | 255.65 | 260.46 | 254.00 | 257.35 | 256.81 | 467 |
| 2026-07-28 | 257.64 | 259.30 | 249.80 | 251.61 | 251.08 | 1,482 |
| 2026-07-27 | 267.00 | 267.00 | 256.48 | 259.95 | 259.40 | 5,425 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 0.5550 USD |
| 2026-05-08 | 0.5550 USD |
| 2026-02-05 | 0.5550 USD |
| 2025-11-06 | 0.5550 USD |
| 2025-08-07 | 0.5000 USD |
| 2025-05-08 | 0.5000 USD |
| 2025-02-07 | 0.5000 USD |
| 2024-11-07 | 0.5000 USD |
| 2024-08-09 | 0.4350 USD |
| 2024-05-09 | 0.4350 USD |
| 2024-02-05 | 0.4350 USD |
| 2023-11-08 | 0.4350 USD |
| 2023-08-08 | 0.3950 USD |
| 2023-05-09 | 0.3950 USD |
| 2023-02-06 | 0.3950 USD |
| 2022-11-07 | 0.3950 USD |
| 2022-08-08 | 0.3300 USD |
| 2022-05-09 | 0.3300 USD |
| 2022-02-04 | 0.3300 USD |
| 2021-11-02 | 0.3300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.